CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
23.39
 217,400 25.14 25.14 23.39 9,200 10,000 -0.0
21/01/2022
25.14
 512,600 24.46 26.16 24.46 47,700 100,300 -2.5
20/01/2022
24.46
 292,700 22.88 24.46 23.12 68,700 54,300 0.7
19/01/2022
22.88
 227,400 21.40 22.88 21.40 38,700 101,500 -2.5
18/01/2022
21.40
 420,500 23.42 23.42 21.38 98,400 201,500 -4.1
17/01/2022
23.42
 196,000 24.46 25.24 23.36 175,600 10,100 7.1
14/01/2022
24.46
 260,100 25.43 25.43 24.11 64,300 2,900 2.8
13/01/2022
25.43
 635,600 27.34 28.20 25.43 34,500 0 1.7
12/01/2022
27.34
 419,600 28.09 28.09 26.59 50,900 3,100 2.4
11/01/2022
28.09
 228,300 29.06 29.97 27.93 35,200 5,400 1.6
10/01/2022
29.06
 366,800 31.10 31.69 29.00 12,900 14,300 -0.1
07/01/2022
31.10
 246,300 31.63 32.22 30.34 48,800 15,600 1.9
06/01/2022
31.63
 515,200 30.40 31.85 28.63 56,100 16,600 2.3
05/01/2022
30.40
 616,000 32.06 32.06 29.86 45,000 0 2.6
04/01/2022
32.06
 425,200 32.49 33.51 31.90 22,600 4,000 1.1
31/12/2021
32.49
 186,400 32.71 33.84 31.15 9,100 1,000 0.5
30/12/2021
32.71
 601,500 32.49 34.43 32.49 24,600 1,300 1.5
29/12/2021
32.49
 447,400 33.46 33.46 31.53 31,500 15,500 1.0
28/12/2021
33.46
 562,700 35.93 35.93 33.46 8,700 17,900 -0.6
27/12/2021
35.93
 1,134,500 35.98 36.52 33.51 6,100 165,000 -10.0
24/12/2021
35.98
 843,600 34.96 37.33 34.96 40,300 20,700 1.3
23/12/2021
34.96
 1,278,300 32.71 34.96 32.82 1,200 725,300 -47.1
22/12/2021
32.71
 432,700 30.61 32.71 32.71 700 104,000 -6.3
21/12/2021
30.61
 1,013,200 28.63 30.61 29.00 0 499,900 -27.7
20/12/2021
28.63
 433,500 26.77 28.63 28.63 0 245,300 -13.1
17/12/2021
26.77
 1,032,700 25.03 26.77 26.77 18,000 715,800 -34.8
16/12/2021
25.03
 64,700 24.97 25.03 24.60 11,000 4,400 0.3
15/12/2021
24.97
 159,600 25.51 25.73 24.60 32,200 45,800 -0.7
14/12/2021
25.51
 361,900 24.06 25.73 25.19 1,206,100 1,180,400 1.2
13/12/2021
24.06
 87,000 22.50 24.06 23.74 0 0 0
10/12/2021
22.50
 65,500 22.93 23.09 21.75 20,500 23,600 -0.1
09/12/2021
22.93
 61,700 22.72 22.99 22.02 34,400 1,000 1.4
08/12/2021
22.72
 23,600 22.72 23.31 22.42 0 3,800 -0.2
07/12/2021
22.72
 70,400 21.81 22.77 21.86 12,400 5,000 0.3
06/12/2021
21.81
 173,400 23.39 23.39 21.78 12,400 14,700 -0.1
03/12/2021
23.39
 157,000 24.60 25.19 23.36 5,400 21,800 -0.7
02/12/2021
24.60
 156,500 25.43 25.43 24.54 3,000 67,000 -3.0
01/12/2021
25.43
 72,600 25.89 25.89 24.97 2,800 7,200 -0.2
30/11/2021
25.89
 169,100 25.24 26.21 25.40 27,800 1,600 1.3
29/11/2021
25.24
 158,100 25.00 25.51 23.90 80,400 11,400 3.2
26/11/2021
25.00
 89,100 25.14 25.24 24.84 3,200 8,000 -0.2
25/11/2021
25.14
 142,000 25.43 25.78 24.65 9,500 35,300 -1.2
24/11/2021
25.43
 104,300 24.73 25.51 23.07 15,700 2,200 0.6
23/11/2021
24.73
 84,600 24.20 24.73 23.74 6,600 1,400 0.2
22/11/2021
24.20
 96,600 25.24 25.35 24.20 54,300 3,400 2.2
19/11/2021
25.24
 293,500 25.78 27.12 24.17 171,900 4,600 8.2
18/11/2021
25.78
 193,100 24.71 26.29 24.06 45,500 500 2.0
17/11/2021
24.71
 198,000 24.68 25.14 24.22 48,800 64,500 -0.7
16/11/2021
24.68
 319,300 23.07 24.68 23.17 112,400 5,500 4.9
15/11/2021
23.07
 326,400 21.56 23.07 22.02 111,900 4,500 4.6
12/11/2021
21.56
 236,000 21.56 21.64 21.11 98,300 67,600 1.2
11/11/2021
21.56
 233,700 21.48 21.70 20.95 67,600 45,400 0.9
10/11/2021
21.48
 254,400 21.11 21.75 21.21 78,800 38,800 1.6
09/11/2021
21.11
 138,400 21.46 21.48 20.95 48,500 2,500 1.8
08/11/2021
21.46
 217,000 21.21 22.02 19.74 51,600 7,800 1.7
05/11/2021
21.21
 150,900 21.48 21.72 20.95 50,900 3,100 1.9
04/11/2021
21.48
 314,500 20.52 21.59 20.03 76,600 3,700 2.5
03/11/2021
20.52
 340,600 21.24 21.59 19.82 95,600 600 3.7
02/11/2021
21.24
 315,600 20.38 21.48 21.11 188,700 1,000 7.4
01/11/2021
20.38
 391,400 19.07 20.38 20.14 5,600 0 0.2
29/10/2021
19.07
 401,300 17.83 19.07 17.88 30,000 11,300 0.6
28/10/2021
17.83
 85,100 17.11 17.83 17.19 603,100 300,000 9.7
27/10/2021
17.11
 57,000 16.89 17.16 16.65 427,500 422,400 0.2
26/10/2021
16.89
 31,500 16.86 17.13 16.81 500 800 -0.0
25/10/2021
16.86
 92,100 17.40 17.40 16.68 300 1,500 -0.0
22/10/2021
17.40
 82,300 17.64 17.64 17.13 28,700 1,600 0.9
21/10/2021
17.64
 91,700 17.72 18.15 17.29 0 31,900 -1.1
20/10/2021
17.72
 66,700 17.19 17.72 17.21 2,500 700 0.1
19/10/2021
17.19
 64,400 17.46 17.72 17.05 1,700 0 0.1
18/10/2021
17.46
 119,900 17.62 17.62 16.65 200 300 -0.0
15/10/2021
17.62
 27,700 17.62 17.70 17.54 1,900 500 0.0
14/10/2021
17.62
 39,800 17.59 17.72 17.54 10,000 600 0.3
13/10/2021
17.59
 66,200 17.62 17.83 17.46 700 18,200 -0.6
12/10/2021
17.62
 50,400 17.88 17.88 17.24 0 1,100 -0.0
11/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/74 (Volume + 7.40%, Ratio=0.07)
11/10/2021
17.88
 69,500 17.30 18.15 17.00 40,000 42,800 0
08/10/2021
17.30
 39,100 17.50 17.50 17.10 1,200 500 0.0
07/10/2021
17.50
 42,800 17.58 17.65 17.40 600 0 0.0
06/10/2021
17.58
 22,300 17.70 17.75 17.35 2,000 100 0.1
05/10/2021
17.70
 45,400 17.00 17.73 17.18 12,200 0 0.4
04/10/2021
17.00
 73,400 16.80 17.15 16.50 2,700 300 0.1
01/10/2021
16.80
 18,900 16.85 17.00 16.75 0 1,800 -0.1
30/09/2021
16.85
 24,400 16.65 17.08 16.65 400 300 0.0
29/09/2021
16.65
 25,200 17.03 17.03 16.50 1,000 600 0.0
28/09/2021
17.03
 83,200 17.03 17.03 16.50 7,600 0 0.3
27/09/2021
17.03
 100,600 17.78 17.78 17.03 400 2,200 -0.1
24/09/2021
17.78
 96,600 18.25 18.40 17.75 5,100 1,400 0.1
23/09/2021
18.25
 73,700 18.50 18.75 18.15 2,400 4,700 -0.1
22/09/2021
18.50
 111,400 18.60 18.60 18.00 6,100 10,600 -0.2
21/09/2021
18.60
 91,200 18.95 18.95 18.15 0 6,000 -0.2
20/09/2021
18.95
 109,700 19.00 19.50 18.25 1,300 3,400 -0.1
17/09/2021
19.00
 196,400 18.45 19.00 18.00 400 4,500 -0.2
16/09/2021
18.45
 84,300 18.45 18.65 17.95 1,200 5,500 -0.2
15/09/2021
18.45
 109,700 18.70 18.70 17.80 3,400 1,900 0.1
14/09/2021
18.70
 129,600 18.20 18.90 18.00 900 3,000 -0.1
13/09/2021
18.20
 156,300 18.50 18.65 17.70 700 7,900 -0.3
10/09/2021
18.50
 70,700 18.48 18.75 18.35 100 3,800 -0.1
09/09/2021
18.48
 98,100 18.48 18.60 17.90 4,700 900 0.1
08/09/2021
18.48
 132,200 19.00 19.10 17.70 1,500 11,600 -0.4
07/09/2021
19.00
 263,600 19.13 19.68 18.50 49,400 14,400 1.4
06/09/2021
19.13
 188,100 18.30 19.35 18.25 5,200 8,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |